Puuilo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.900 | 5.980 | 5.830 | 5.860 | 4.898 | 76,010 |
| 2022-12-20 | 5.910 | 5.965 | 5.790 | 5.880 | 4.914 | 117,344 |
| 2022-12-19 | 6.180 | 6.180 | 5.910 | 5.930 | 4.956 | 237,403 |
| 2022-12-16 | 5.920 | 6.475 | 5.895 | 6.190 | 5.173 | 698,092 |
| 2022-12-15 | 5.665 | 5.980 | 5.665 | 5.920 | 4.948 | 481,764 |
| 2022-12-14 | 5.370 | 5.375 | 5.280 | 5.370 | 4.488 | 55,636 |
| 2022-12-13 | 5.380 | 5.500 | 5.325 | 5.385 | 4.501 | 150,730 |
| 2022-12-12 | 5.430 | 5.430 | 5.295 | 5.380 | 4.496 | 62,875 |
| 2022-12-09 | 5.400 | 5.440 | 5.350 | 5.430 | 4.538 | 44,613 |
| 2022-12-08 | 5.410 | 5.460 | 5.370 | 5.400 | 4.513 | 64,919 |
| 2022-12-07 | 5.390 | 5.490 | 5.380 | 5.405 | 4.517 | 108,602 |
| 2022-12-05 | 5.540 | 5.540 | 5.355 | 5.390 | 4.505 | 112,078 |
| 2022-12-02 | 5.500 | 5.650 | 5.435 | 5.550 | 4.639 | 82,100 |
| 2022-12-01 | 5.550 | 5.630 | 5.465 | 5.500 | 4.597 | 76,003 |
| 2022-11-30 | 5.485 | 5.565 | 5.400 | 5.550 | 4.639 | 104,853 |
| 2022-11-29 | 5.220 | 5.485 | 5.215 | 5.485 | 4.584 | 135,239 |
| 2022-11-28 | 5.250 | 5.320 | 5.180 | 5.240 | 4.379 | 63,256 |
| 2022-11-25 | 5.325 | 5.350 | 5.295 | 5.350 | 4.471 | 27,102 |
| 2022-11-24 | 5.200 | 5.330 | 5.195 | 5.325 | 4.451 | 60,068 |
| 2022-11-23 | 5.215 | 5.215 | 5.060 | 5.200 | 4.346 | 84,163 |
| 2022-11-22 | 5.190 | 5.200 | 5.105 | 5.130 | 4.288 | 81,058 |
| 2022-11-21 | 5.250 | 5.250 | 5.170 | 5.190 | 4.338 | 67,908 |
| 2022-11-18 | 5.300 | 5.330 | 5.255 | 5.270 | 4.405 | 41,241 |
| 2022-11-17 | 5.355 | 5.400 | 5.295 | 5.300 | 4.430 | 104,538 |
| 2022-11-16 | 5.425 | 5.460 | 5.340 | 5.370 | 4.488 | 65,403 |
| 2022-11-15 | 5.475 | 5.490 | 5.410 | 5.425 | 4.534 | 84,327 |
| 2022-11-14 | 5.450 | 5.510 | 5.385 | 5.470 | 4.572 | 130,393 |
| 2022-11-11 | 5.460 | 5.580 | 5.405 | 5.455 | 4.559 | 92,547 |
| 2022-11-10 | 5.225 | 5.360 | 5.155 | 5.360 | 4.480 | 81,301 |
| 2022-11-09 | 5.290 | 5.290 | 5.190 | 5.245 | 4.384 | 52,170 |
| 2022-11-08 | 5.360 | 5.360 | 5.260 | 5.280 | 4.413 | 66,543 |
| 2022-11-07 | 5.235 | 5.355 | 5.205 | 5.320 | 4.446 | 149,094 |
| 2022-11-04 | 5.195 | 5.265 | 5.185 | 5.240 | 4.379 | 49,625 |
| 2022-11-03 | 5.120 | 5.230 | 4.972 | 5.200 | 4.346 | 130,537 |
| 2022-11-02 | 5.080 | 5.200 | 5.040 | 5.120 | 4.279 | 299,607 |
| 2022-11-01 | 5.100 | 5.265 | 5.070 | 5.100 | 4.262 | 89,273 |
| 2022-10-31 | 5.065 | 5.135 | 5.050 | 5.100 | 4.262 | 64,946 |
| 2022-10-28 | 5.080 | 5.100 | 4.986 | 5.065 | 4.233 | 78,130 |
| 2022-10-27 | 5.130 | 5.240 | 5.110 | 5.175 | 4.325 | 100,583 |
| 2022-10-26 | 5.145 | 5.195 | 5.100 | 5.170 | 4.321 | 144,918 |
| 2022-10-25 | 5.055 | 5.145 | 5.035 | 5.145 | 4.300 | 83,539 |
| 2022-10-24 | 4.930 | 5.110 | 4.930 | 5.050 | 4.221 | 128,844 |
| 2022-10-21 | 4.998 | 5.030 | 4.900 | 4.930 | 4.120 | 72,941 |
| 2022-10-20 | 5.055 | 5.055 | 4.902 | 4.982 | 4.164 | 77,099 |
| 2022-10-19 | 5.000 | 5.090 | 4.954 | 5.060 | 4.229 | 123,588 |
| 2022-10-18 | 5.085 | 5.130 | 5.035 | 5.130 | 4.162 | 144,701 |
| 2022-10-17 | 5.040 | 5.080 | 4.960 | 5.060 | 4.105 | 55,433 |
| 2022-10-14 | 5.050 | 5.140 | 4.972 | 5.035 | 4.085 | 90,400 |
| 2022-10-13 | 5.000 | 5.025 | 4.854 | 4.970 | 4.032 | 75,918 |
| 2022-10-12 | 5.070 | 5.085 | 4.928 | 4.946 | 4.013 | 69,670 |
| 2022-10-11 | 5.015 | 5.095 | 4.968 | 5.075 | 4.118 | 63,622 |
| 2022-10-10 | 5.060 | 5.060 | 4.990 | 4.996 | 4.053 | 52,562 |
| 2022-10-07 | 5.120 | 5.170 | 4.980 | 5.040 | 4.089 | 95,967 |
| 2022-10-06 | 5.090 | 5.175 | 5.065 | 5.105 | 4.142 | 68,698 |
| 2022-10-05 | 5.095 | 5.130 | 5.020 | 5.080 | 4.122 | 156,709 |
| 2022-10-04 | 4.980 | 5.085 | 4.974 | 5.080 | 4.122 | 117,384 |
| 2022-10-03 | 4.820 | 4.972 | 4.770 | 4.926 | 3.997 | 83,673 |
| 2022-09-30 | 4.738 | 4.850 | 4.654 | 4.822 | 3.912 | 174,432 |
| 2022-09-29 | 4.800 | 4.800 | 4.622 | 4.738 | 3.844 | 149,433 |
| 2022-09-28 | 4.858 | 4.870 | 4.640 | 4.814 | 3.906 | 259,591 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.3300 EUR |
| 2026-05-18 | 0.3300 EUR |
| 2025-10-15 | 0.3500 EUR |
| 2025-05-23 | 0.3500 EUR |
| 2024-10-16 | 0.1900 EUR |
| 2024-05-21 | 0.1900 EUR |
| 2023-10-18 | 0.1700 EUR |
| 2023-05-22 | 0.1700 EUR |
| 2022-10-19 | 0.1500 EUR |
| 2022-05-23 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.